Basellandschaftliche Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 918.00 | 920.00 | 912.00 | 914.00 | 773.61 | 149 |
| 2022-12-15 | 918.00 | 918.00 | 912.00 | 916.00 | 775.30 | 68 |
| 2022-12-14 | 910.00 | 916.00 | 910.00 | 916.00 | 775.30 | 127 |
| 2022-12-13 | 912.00 | 918.00 | 908.00 | 914.00 | 773.61 | 575 |
| 2022-12-12 | 912.00 | 912.00 | 912.00 | 912.00 | 771.91 | 83 |
| 2022-12-09 | 912.00 | 916.00 | 910.00 | 914.00 | 773.61 | 231 |
| 2022-12-08 | 912.00 | 914.00 | 910.00 | 910.00 | 770.22 | 89 |
| 2022-12-07 | 912.00 | 916.00 | 908.00 | 910.00 | 770.22 | 284 |
| 2022-12-06 | 914.00 | 916.00 | 912.00 | 914.00 | 773.61 | 75 |
| 2022-12-05 | 922.00 | 922.00 | 910.00 | 914.00 | 773.61 | 183 |
| 2022-12-02 | 918.00 | 920.00 | 914.00 | 914.00 | 773.61 | 179 |
| 2022-12-01 | 916.00 | 922.00 | 916.00 | 916.00 | 775.30 | 219 |
| 2022-11-30 | 922.00 | 922.00 | 916.00 | 918.00 | 776.99 | 160 |
| 2022-11-29 | 914.00 | 922.00 | 914.00 | 922.00 | 780.38 | 148 |
| 2022-11-28 | 922.00 | 922.00 | 914.00 | 914.00 | 773.61 | 102 |
| 2022-11-25 | 916.00 | 922.00 | 914.00 | 914.00 | 773.61 | 62 |
| 2022-11-24 | 916.00 | 922.00 | 916.00 | 918.00 | 776.99 | 30 |
| 2022-11-23 | 920.00 | 922.00 | 914.00 | 918.00 | 776.99 | 181 |
| 2022-11-22 | 916.00 | 918.00 | 912.00 | 918.00 | 776.99 | 190 |
| 2022-11-21 | 918.00 | 922.00 | 916.00 | 916.00 | 775.30 | 123 |
| 2022-11-18 | 922.00 | 922.00 | 918.00 | 918.00 | 776.99 | 103 |
| 2022-11-17 | 922.00 | 922.00 | 914.00 | 916.00 | 775.30 | 121 |
| 2022-11-16 | 918.00 | 924.00 | 918.00 | 918.00 | 776.99 | 160 |
| 2022-11-15 | 922.00 | 922.00 | 916.00 | 918.00 | 776.99 | 197 |
| 2022-11-14 | 918.00 | 920.00 | 916.00 | 920.00 | 778.68 | 23 |
| 2022-11-11 | 920.00 | 920.00 | 918.00 | 918.00 | 776.99 | 160 |
| 2022-11-10 | 924.00 | 924.00 | 918.00 | 924.00 | 782.07 | 257 |
| 2022-11-09 | 922.00 | 924.00 | 920.00 | 922.00 | 780.38 | 119 |
| 2022-11-08 | 918.00 | 920.00 | 916.00 | 918.00 | 776.99 | 285 |
| 2022-11-07 | 918.00 | 918.00 | 914.00 | 916.00 | 775.30 | 151 |
| 2022-11-04 | 918.00 | 918.00 | 916.00 | 916.00 | 775.30 | 42 |
| 2022-11-03 | 916.00 | 920.00 | 916.00 | 918.00 | 776.99 | 122 |
| 2022-11-02 | 916.00 | 922.00 | 916.00 | 918.00 | 776.99 | 96 |
| 2022-11-01 | 922.00 | 922.00 | 916.00 | 916.00 | 775.30 | 252 |
| 2022-10-31 | 918.00 | 920.00 | 912.00 | 918.00 | 776.99 | 562 |
| 2022-10-28 | 920.00 | 920.00 | 916.00 | 918.00 | 776.99 | 260 |
| 2022-10-27 | 924.00 | 924.00 | 920.00 | 922.00 | 780.38 | 202 |
| 2022-10-26 | 916.00 | 926.00 | 916.00 | 920.00 | 778.68 | 479 |
| 2022-10-25 | 916.00 | 920.00 | 916.00 | 918.00 | 776.99 | 43 |
| 2022-10-24 | 920.00 | 926.00 | 912.00 | 920.00 | 778.68 | 487 |
| 2022-10-21 | 924.00 | 924.00 | 918.00 | 924.00 | 782.07 | 81 |
| 2022-10-20 | 918.00 | 928.00 | 918.00 | 924.00 | 782.07 | 200 |
| 2022-10-19 | 924.00 | 926.00 | 920.00 | 920.00 | 778.68 | 129 |
| 2022-10-18 | 924.00 | 924.00 | 916.00 | 916.00 | 775.30 | 393 |
| 2022-10-17 | 922.00 | 924.00 | 918.00 | 918.00 | 776.99 | 184 |
| 2022-10-14 | 920.00 | 924.00 | 916.00 | 916.00 | 775.30 | 169 |
| 2022-10-13 | 916.00 | 920.00 | 916.00 | 916.00 | 775.30 | 88 |
| 2022-10-12 | 918.00 | 920.00 | 916.00 | 920.00 | 778.68 | 31 |
| 2022-10-11 | 924.00 | 926.00 | 918.00 | 920.00 | 778.68 | 412 |
| 2022-10-10 | 920.00 | 924.00 | 916.00 | 924.00 | 782.07 | 357 |
| 2022-10-07 | 916.00 | 922.00 | 916.00 | 922.00 | 780.38 | 43 |
| 2022-10-06 | 916.00 | 922.00 | 916.00 | 922.00 | 780.38 | 49 |
| 2022-10-05 | 920.00 | 920.00 | 914.00 | 920.00 | 778.68 | 418 |
| 2022-10-04 | 914.00 | 916.00 | 910.00 | 910.00 | 770.22 | 154 |
| 2022-10-03 | 918.00 | 918.00 | 914.00 | 916.00 | 775.30 | 127 |
| 2022-09-30 | 920.00 | 920.00 | 914.00 | 920.00 | 778.68 | 112 |
| 2022-09-29 | 914.00 | 916.00 | 908.00 | 916.00 | 775.30 | 283 |
| 2022-09-28 | 914.00 | 914.00 | 910.00 | 914.00 | 773.61 | 277 |
| 2022-09-27 | 912.00 | 918.00 | 910.00 | 918.00 | 776.99 | 171 |
| 2022-09-26 | 914.00 | 920.00 | 910.00 | 910.00 | 770.22 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 42.0000 CHF |
| 2025-03-28 | 42.0000 CHF |
| 2024-03-05 | 40.0000 CHF |
| 2023-02-21 | 35.0000 CHF |
| 2022-03-01 | 35.0000 CHF |
| 2021-03-16 | 35.0000 CHF |
| 2020-02-25 | 35.0000 CHF |
| 2019-03-05 | 35.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.